1. HOME >
  2. 株価時系列 >
  3. 9722 >
  4. 2020年

9722 藤田観光(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,4151,4281,4001,42553,5001,425
2020-12-291,3991,4221,3811,422122,3001,422
2020-12-281,4071,4201,3671,378170,1001,378
2020-12-251,4101,4391,4001,40367,9001,403
2020-12-241,4151,4331,4101,41157,3001,411
2020-12-231,4071,4271,3971,41778,0001,417
2020-12-221,4351,4351,4011,40496,2001,404
2020-12-211,4471,4471,4181,43588,2001,435
2020-12-181,4501,4691,4171,427140,0001,427
2020-12-171,4841,4881,4481,456144,5001,456
2020-12-161,5001,5071,4841,48455,3001,484
2020-12-151,4971,5001,4791,49342,2001,493
2020-12-141,4811,5111,4811,50767,8001,507
2020-12-111,4951,5001,4761,49569,7001,495
2020-12-101,4991,5171,4951,49547,9001,495
2020-12-091,5001,5091,4951,50740,5001,507
2020-12-081,5071,5121,4911,50240,5001,502
2020-12-071,5491,5491,5031,50764,0001,507
2020-12-041,5561,5591,5291,55475,0001,554
2020-12-031,5291,5621,5151,55363,4001,553
2020-12-021,5091,5301,5001,52359,2001,523
2020-12-011,4771,5051,4701,50453,6001,504
2020-11-301,5031,5121,4631,47581,0001,475
2020-11-271,4471,5251,4471,500147,1001,500
2020-11-261,4631,4791,4471,44866,0001,448
2020-11-251,5201,5221,4701,47281,8001,472
2020-11-241,4671,5041,4611,50466,1001,504
2020-11-201,4661,4821,4601,47143,0001,471
2020-11-191,5061,5181,4701,47676,6001,476
2020-11-181,5451,5511,5191,52341,3001,523
2020-11-171,5391,5541,5291,54747,8001,547
2020-11-161,5301,5351,5131,51954,3001,519
2020-11-131,5421,5421,4841,50485,3001,504
2020-11-121,5701,5711,5151,54688,7001,546
2020-11-111,5161,5991,5161,571125,1001,571
2020-11-101,6031,6351,5661,596171,5001,596
2020-11-091,5221,5221,4921,49763,6001,497
2020-11-061,5301,5301,5011,52653,4001,526
2020-11-051,5551,5551,5101,53037,0001,530
2020-11-041,5281,5511,5201,54044,1001,540
2020-11-021,4901,5301,4781,52869,6001,528
2020-10-301,5501,5601,5081,51154,6001,511
2020-10-291,5411,5841,5401,56456,9001,564
2020-10-281,5991,5991,5561,57245,0001,572
2020-10-271,5691,6051,5461,59853,4001,598
2020-10-261,5701,5811,5601,57723,5001,577
2020-10-231,5561,5671,5281,56325,3001,563
2020-10-221,5651,5651,5241,53533,5001,535
2020-10-211,5451,5801,5451,55719,7001,557
2020-10-201,5561,5751,5391,54022,7001,540
2020-10-191,5331,5681,5331,56535,9001,565
2020-10-161,5811,5901,5271,53346,9001,533
2020-10-151,6131,6161,5821,58542,0001,585
2020-10-141,6491,6491,6031,60833,1001,608
2020-10-131,6481,6551,6341,64126,4001,641
2020-10-121,6521,6521,6241,64225,4001,642
2020-10-091,6331,6521,6121,63626,4001,636
2020-10-081,6881,6881,6291,64454,5001,644
2020-10-071,6501,6841,6331,68444,2001,684
2020-10-061,6631,6691,6241,66553,6001,665
2020-10-051,5801,6631,5801,65689,8001,656
2020-10-021,5901,6121,5551,56346,6001,563
2020-09-301,6201,6201,5561,56763,7001,567
2020-09-291,6221,6221,5841,61746,6001,617
2020-09-281,6011,6141,5811,60666,7001,606
2020-09-251,6071,6401,5661,58370,5001,583
2020-09-241,6551,6551,5791,58759,5001,587
2020-09-231,6601,6601,6361,64747,8001,647
2020-09-181,6521,6881,6521,67345,4001,673
2020-09-171,6641,6901,6411,65044,5001,650
2020-09-161,6591,6651,6321,65155,9001,651
2020-09-151,6891,6981,6391,66268,8001,662
2020-09-141,7441,7441,6771,689135,4001,689
2020-09-111,6941,7471,6621,711188,8001,711
2020-09-101,6121,6541,6041,654109,3001,654
2020-09-091,5901,6121,5751,60345,6001,603
2020-09-081,5871,6161,5621,61671,3001,616
2020-09-071,5441,5791,5331,57958,1001,579
2020-09-041,4801,5331,4801,53362,0001,533
2020-09-031,5151,5151,4871,50940,1001,509
2020-09-021,5231,5231,4821,49435,8001,494
2020-09-011,5111,5121,4731,51256,3001,512
2020-08-311,5241,5491,5081,51355,0001,513
2020-08-281,5001,5561,4621,477176,2001,477
2020-08-271,5081,5131,4771,48569,3001,485
2020-08-261,4691,5021,4461,50199,7001,501
2020-08-251,4401,4891,4401,47192,5001,471
2020-08-241,4271,4271,3911,41565,9001,415
2020-08-211,3851,4111,3851,40659,8001,406
2020-08-201,3941,4071,3801,38583,9001,385
2020-08-191,3861,4161,3721,41645,4001,416
2020-08-181,4401,4401,3771,38392,0001,383
2020-08-171,4271,4551,4171,44649,8001,446
2020-08-141,4301,4531,4061,43866,1001,438
2020-08-131,4431,4581,3941,43088,5001,430
2020-08-121,3571,4251,3341,425191,8001,425
2020-08-111,3801,4681,3721,375233,2001,375
2020-08-071,3341,4041,3341,37798,7001,377
2020-08-061,3821,3841,3571,36473,7001,364
2020-08-051,3911,4051,3651,38661,4001,386
2020-08-041,3161,4001,3131,400156,7001,400
2020-08-031,3011,3301,2891,289201,7001,289
2020-07-311,3731,4121,3471,364183,2001,364
2020-07-301,4211,4291,3501,387195,5001,387
2020-07-291,4791,4831,4211,421115,6001,421
2020-07-281,5261,5281,4781,48462,4001,484
2020-07-271,5101,5391,4931,52957,7001,529
2020-07-221,5381,5411,5131,53132,5001,531
2020-07-211,5231,5431,5121,53849,0001,538
2020-07-201,5361,5411,4901,52368,2001,523
2020-07-171,5671,5781,5311,55137,8001,551
2020-07-161,5681,6101,5651,57163,9001,571
2020-07-151,5331,5741,5331,56851,4001,568
2020-07-141,5401,5401,4931,51948,8001,519
2020-07-131,5531,5751,5111,54566,8001,545
2020-07-101,5001,5201,4661,507144,9001,507
2020-07-091,5601,5611,5151,51658,7001,516
2020-07-081,5601,5791,5471,56073,5001,560
2020-07-071,5831,5981,5381,57189,5001,571
2020-07-061,5201,5691,5161,56280,3001,562
2020-07-031,5711,5831,5011,527102,0001,527
2020-07-021,6201,6391,5651,574121,6001,574
2020-07-011,6971,6971,6241,62499,1001,624
2020-06-301,7341,7441,6981,69886,0001,698
2020-06-291,7481,7481,6741,682164,7001,682
2020-06-261,8031,8251,7501,774142,2001,774
2020-06-251,8141,8241,7761,79197,7001,791
2020-06-241,8711,8741,8191,830142,6001,830
2020-06-231,9101,9401,8731,879142,4001,879
2020-06-221,8411,9051,8411,902101,4001,902
2020-06-191,8111,8491,7971,83492,6001,834
2020-06-181,8131,8301,7841,81089,9001,810
2020-06-171,8701,8751,8121,813105,8001,813
2020-06-161,7951,8681,7951,867131,8001,867
2020-06-151,8531,8531,7541,754152,8001,754
2020-06-121,7951,8641,7511,852251,4001,852
2020-06-111,9001,9081,8521,852170,5001,852
2020-06-101,9471,9501,9051,92699,7001,926
2020-06-091,9031,9541,8921,947134,8001,947
2020-06-081,8931,9151,8771,894143,8001,894
2020-06-051,8431,8801,8401,880110,8001,880
2020-06-041,9281,9411,8621,883144,5001,883
2020-06-031,9241,9291,8811,90376,1001,903
2020-06-021,8901,9251,8701,907101,6001,907
2020-06-011,8831,8981,8451,879126,1001,879
2020-05-291,9201,9311,8881,888255,3001,888
2020-05-281,9471,9841,9191,947164,0001,947
2020-05-271,9601,9601,8741,921161,4001,921
2020-05-261,8401,9701,8101,929401,0001,929
2020-05-251,6801,7511,6641,745203,5001,745
2020-05-221,6831,6901,6251,653260,8001,653
2020-05-211,7701,7851,7511,76377,1001,763
2020-05-201,7581,7801,7421,76771,6001,767
2020-05-191,7891,8071,7431,770109,5001,770
2020-05-181,7301,7591,7301,73576,3001,735
2020-05-151,8231,8321,7301,755129,2001,755
2020-05-141,8781,8781,8031,81054,3001,810
2020-05-131,8701,8861,8501,87190,4001,871
2020-05-121,9371,9531,8881,921106,7001,921
2020-05-111,8401,9471,8351,945158,9001,945
2020-05-081,7501,7961,7501,79397,2001,793
2020-05-071,7141,7381,7081,73677,4001,736
2020-05-011,7401,7451,7121,74467,3001,744
2020-04-301,7341,7941,7241,761131,2001,761
2020-04-281,6821,7041,6741,69276,0001,692
2020-04-271,6861,6951,6541,67979,5001,679
2020-04-241,6621,6631,6281,65941,9001,659
2020-04-231,6201,6601,6201,65660,6001,656
2020-04-221,6681,6691,6151,61589,3001,615
2020-04-211,7001,7131,6411,67199,1001,671
2020-04-201,6701,7331,6521,71592,6001,715
2020-04-171,6371,7241,6371,66670,5001,666
2020-04-161,6711,6831,6391,66359,5001,663
2020-04-151,6611,6921,6321,68195,7001,681
2020-04-141,6341,6711,6301,65196,2001,651
2020-04-131,6601,6941,6331,63695,5001,636
2020-04-101,7691,7731,6601,69094,0001,690
2020-04-091,7501,7701,7011,763111,3001,763
2020-04-081,6901,7421,6421,720156,6001,720
2020-04-071,6081,6921,6081,684211,4001,684
2020-04-061,4951,5951,4601,568223,0001,568
2020-04-031,5231,5531,4761,500168,8001,500
2020-04-021,5081,5401,4851,493196,4001,493
2020-04-011,5991,6031,5201,532214,9001,532
2020-03-311,5651,6251,5441,559128,9001,559
2020-03-301,4921,5791,4891,568201,5001,568
2020-03-271,6621,7051,5301,593323,3001,593
2020-03-261,7501,7531,6621,667184,0001,667
2020-03-251,9532,0101,7221,806215,2001,806
2020-03-241,5891,6771,5551,673219,1001,673
2020-03-231,4301,5401,4011,523371,3001,523
2020-03-191,4601,5121,4351,471271,3001,471
2020-03-181,4661,5501,4621,462233,9001,462
2020-03-171,3201,4931,3201,461406,6001,461
2020-03-161,4111,4981,3681,402425,2001,402
2020-03-131,3091,4511,3031,396440,4001,396
2020-03-121,5571,6131,5131,529296,9001,529
2020-03-111,6991,7501,6241,626182,6001,626
2020-03-101,5591,7681,5121,716307,4001,716
2020-03-091,7001,7451,6211,639221,9001,639
2020-03-061,8801,8801,7811,822233,0001,822
2020-03-051,9861,9891,9031,909103,7001,909
2020-03-041,9271,9861,9231,946104,9001,946
2020-03-032,1112,1591,9501,967149,5001,967
2020-03-021,8982,0801,8902,021204,0002,021
2020-02-281,9922,0691,9571,978219,4001,978
2020-02-272,1962,2132,1162,135117,9002,135
2020-02-262,2612,2612,2002,24382,3002,243
2020-02-252,2352,3082,2302,290122,7002,290
2020-02-212,4462,4752,4152,41846,9002,418
2020-02-202,5362,5492,4602,46734,2002,467
2020-02-192,4682,5232,4682,51742,6002,517
2020-02-182,5122,5402,4722,48361,3002,483
2020-02-172,6002,6002,5342,54081,5002,540
2020-02-142,6672,6712,6332,64029,6002,640
2020-02-132,6962,7152,6882,70012,0002,700
2020-02-122,7092,7242,6702,69616,1002,696
2020-02-102,7252,7322,7122,71217,6002,712
2020-02-072,7272,7562,7222,73920,2002,739
2020-02-062,7102,7652,7102,74924,0002,749
2020-02-052,6882,7272,6882,70219,7002,702
2020-02-042,6152,6812,6152,68119,2002,681
2020-02-032,6142,6342,6112,62920,3002,629
2020-01-312,6162,6532,6162,65323,9002,653
2020-01-302,6812,6812,6032,62166,1002,621
2020-01-292,6942,7042,6712,70018,1002,700
2020-01-282,6462,6872,6322,68732,7002,687
2020-01-272,6552,6862,6502,67844,4002,678
2020-01-242,7552,7562,7372,74212,9002,742
2020-01-232,7782,7862,7572,77010,0002,770
2020-01-222,7642,7872,7632,7787,1002,778
2020-01-212,7882,8062,7632,79112,2002,791
2020-01-202,7852,8172,7852,79610,0002,796
2020-01-172,7682,7912,7652,77412,8002,774
2020-01-162,7832,7922,7652,77511,5002,775
2020-01-152,7802,7992,7712,78310,3002,783
2020-01-142,8232,8232,7782,79616,9002,796
2020-01-102,8152,8342,8092,82918,0002,829
2020-01-092,8102,8202,7902,81312,8002,813
2020-01-082,7782,7982,7422,77524,6002,775
2020-01-072,7552,8212,7552,80720,1002,807
2020-01-062,8012,8052,7532,75336,5002,753

分割・併合履歴 ： [2017-06-28]1株→0.1株 [1989-12-26]1株→1.07株 [1988-12-24]1株→1.1株 [1987-12-24]1株→1.1株 [1984-12-26]1株→1.05株 [1983-12-26]1株→1.1株